Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.88 | 25.10 | 24.78 | 25.04 | 32,880 | +0.00(+0.00%) |
Dec 30, 2021 | 24.93 | 25.13 | 24.73 | 25.04 | 67,637 | +0.16(+0.64%) |
Dec 29, 2021 | 24.57 | 24.93 | 24.29 | 24.88 | 52,555 | +0.36(+1.46%) |
Dec 28, 2021 | 24.28 | 24.82 | 24.11 | 24.52 | 46,441 | +0.28(+1.15%) |
Dec 27, 2021 | 23.68 | 24.41 | 23.56 | 24.24 | 36,907 | +0.66(+2.79%) |
Dec 23, 2021 | 23.53 | 23.64 | 23.40 | 23.58 | 22,298 | +0.15(+0.64%) |
Dec 22, 2021 | 23.35 | 23.47 | 23.04 | 23.43 | 38,467 | +0.34(+1.47%) |
Dec 21, 2021 | 22.58 | 23.28 | 22.58 | 23.09 | 71,879 | +0.80(+3.58%) |
Dec 20, 2021 | 22.67 | 22.67 | 22.04 | 22.29 | 54,275 | -0.83(-3.58%) |
Dec 17, 2021 | 22.44 | 23.19 | 22.04 | 23.12 | 124,470 | +0.69(+3.07%) |
Dec 16, 2021 | 22.44 | 22.97 | 22.23 | 22.43 | 60,008 | -0.17(-0.75%) |
Dec 15, 2021 | 21.98 | 22.84 | 21.62 | 22.60 | 47,299 | +0.48(+2.16%) |
Dec 14, 2021 | 22.47 | 22.87 | 22.04 | 22.12 | 83,723 | -0.33(-1.47%) |
Dec 13, 2021 | 22.97 | 23.01 | 22.45 | 22.45 | 63,607 | -0.56(-2.43%) |
Dec 10, 2021 | 22.55 | 23.07 | 22.30 | 23.01 | 47,385 | +0.47(+2.08%) |
Dec 09, 2021 | 22.27 | 22.68 | 21.76 | 22.54 | 62,888 | +0.17(+0.76%) |
Dec 08, 2021 | 22.18 | 22.55 | 21.80 | 22.37 | 21,619 | +0.02(+0.09%) |
Dec 07, 2021 | 21.94 | 22.67 | 21.73 | 22.35 | 51,646 | +0.82(+3.80%) |
Dec 06, 2021 | 21.71 | 22.22 | 21.34 | 21.54 | 30,443 | +0.04(+0.19%) |
Dec 03, 2021 | 22.00 | 22.28 | 21.50 | 21.50 | 52,523 | -0.39(-1.78%) |
Dec 02, 2021 | 21.78 | 22.14 | 21.55 | 21.89 | 46,489 | +0.30(+1.39%) |
Dec 01, 2021 | 21.96 | 22.42 | 21.45 | 21.59 | 82,110 | -0.13(-0.60%) |
Nov 30, 2021 | 21.93 | 22.05 | 21.55 | 21.72 | 63,189 | -0.29(-1.31%) |
Nov 29, 2021 | 22.30 | 22.30 | 21.58 | 22.01 | 43,218 | -0.29(-1.30%) |
Nov 26, 2021 | 21.83 | 22.72 | 21.55 | 22.29 | 36,898 | -0.01(-0.04%) |
Nov 24, 2021 | 21.74 | 22.58 | 21.48 | 22.30 | 28,503 | +0.41(+1.87%) |
Nov 23, 2021 | 22.18 | 22.38 | 21.76 | 21.90 | 45,500 | -0.24(-1.08%) |
Nov 22, 2021 | 22.55 | 22.83 | 22.12 | 22.13 | 39,729 | -0.29(-1.29%) |
Nov 19, 2021 | 22.87 | 23.02 | 22.22 | 22.42 | 33,156 | -0.71(-3.06%) |
Nov 18, 2021 | 23.19 | 23.15 | 23.04 | 23.13 | 41,897 | +0.18(+0.78%) |
Nov 17, 2021 | 23.28 | 23.28 | 22.47 | 22.95 | 28,535 | -0.23(-0.99%) |
Nov 16, 2021 | 23.38 | 23.66 | 22.95 | 23.18 | 41,003 | -0.10(-0.43%) |
Nov 15, 2021 | 23.18 | 23.50 | 22.93 | 23.28 | 20,481 | +0.10(+0.43%) |
Nov 12, 2021 | 23.93 | 23.93 | 22.91 | 23.18 | 60,919 | -0.60(-2.52%) |
Nov 11, 2021 | 22.61 | 23.98 | 22.61 | 23.78 | 104,945 | +1.32(+5.86%) |
Nov 10, 2021 | 22.53 | 22.46 | 22.46 | 12,251 | -0.04(-0.20%) | |
Nov 09, 2021 | 22.54 | 22.94 | 22.13 | 22.51 | 36,162 | +0.01(+0.04%) |
Nov 08, 2021 | 22.72 | 23.00 | 22.40 | 22.50 | 41,262 | -0.30(-1.31%) |
Nov 05, 2021 | 22.30 | 23.12 | 22.30 | 22.80 | 52,779 | +0.51(+2.27%) |
Nov 04, 2021 | 23.46 | 23.46 | 22.28 | 22.29 | 30,909 | -1.13(-4.84%) |
Nov 03, 2021 | 23.55 | 24.34 | 23.31 | 23.42 | 38,873 | -0.01(-0.04%) |
Nov 02, 2021 | 22.32 | 23.81 | 22.27 | 23.43 | 78,184 | +0.96(+4.29%) |
Nov 01, 2021 | 22.04 | 22.79 | 21.80 | 22.47 | 52,928 | +0.33(+1.48%) |
Oct 29, 2021 | 21.63 | 22.45 | 21.48 | 22.14 | 55,732 | +0.37(+1.69%) |
Oct 28, 2021 | 21.62 | 21.87 | 21.49 | 21.77 | 28,230 | +0.14(+0.64%) |
Oct 27, 2021 | 21.52 | 21.77 | 21.43 | 21.63 | 34,591 | -0.04(-0.18%) |
Oct 26, 2021 | 21.50 | 21.67 | 34,685 | +0.11(+0.51%) | ||
Oct 25, 2021 | 21.66 | 21.79 | 21.50 | 21.56 | 31,083 | -0.21(-0.96%) |
Oct 22, 2021 | 21.70 | 21.80 | 21.46 | 21.77 | 35,431 | -0.03(-0.14%) |
Oct 21, 2021 | 21.99 | 21.99 | 21.62 | 21.80 | 24,049 | -0.08(-0.36%) |
Oct 20, 2021 | 21.63 | 21.88 | 21.40 | 21.88 | 110,900 | +0.30(+1.38%) |
Oct 19, 2021 | 21.75 | 21.87 | 21.54 | 21.58 | 71,079 | -0.28(-1.27%) |
Oct 18, 2021 | 21.71 | 21.87 | 21.43 | 21.86 | 47,912 | +0.12(+0.55%) |
Oct 15, 2021 | 22.12 | 22.25 | 21.60 | 21.74 | 27,826 | -0.27(-1.22%) |
Oct 14, 2021 | 22.33 | 22.33 | 21.91 | 22.01 | 27,379 | -0.19(-0.85%) |
Oct 13, 2021 | 21.85 | 22.36 | 21.67 | 22.20 | 43,651 | +0.30(+1.36%) |
Oct 12, 2021 | 21.42 | 22.14 | 21.41 | 21.90 | 49,156 | +0.65(+3.04%) |
Oct 11, 2021 | 21.18 | 21.60 | 21.15 | 21.25 | 28,490 | +0.09(+0.42%) |
Oct 08, 2021 | 21.70 | 21.77 | 21.03 | 21.17 | 56,377 | -0.68(-3.10%) |
Oct 07, 2021 | 21.78 | 22.32 | 21.65 | 21.84 | 60,338 | +0.34(+1.57%) |
Oct 06, 2021 | 21.52 | 21.84 | 21.24 | 21.50 | 106,723 | -0.47(-2.13%) |
Oct 05, 2021 | 22.47 | 22.54 | 21.77 | 21.97 | 96,560 | -0.28(-1.25%) |
Oct 04, 2021 | 22.10 | 22.39 | 22.07 | 22.25 | 40,255 | +0.05(+0.22%) |